Premium
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.065 | 7.85973397823 | 0.827 | 0.889 | 0.816 | 11454 | 0.85119334 | DE |
| 4 | 0.162 | 22.1917808219 | 0.73 | 0.889 | 0.697 | 10204 | 0.77732802 | DE |
| 12 | -0.033 | -3.56756756757 | 0.925 | 0.932 | 0.59 | 26037 | 0.71702899 | DE |
| 26 | -0.208 | -18.9090909091 | 1.1 | 1.23 | 0.59 | 17234 | 0.81980933 | DE |
| 52 | -0.328 | -26.8852459016 | 1.22 | 1.462 | 0.59 | 17235 | 1.00282234 | DE |
| 156 | -1.1779999 | -56.9082104787 | 2.0699999 | 2.14 | 0.59 | 14220 | 1.07056927 | DE |
| 260 | -1.1779999 | -56.9082104787 | 2.0699999 | 2.14 | 0.59 | 14220 | 1.07056927 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738704420 | 0.889 | 0.046 | 5.46 | 0.869 | 0.889 | 0.861 | 52962 |
| 1738618020 | 0.843 | -0.027 | -3.10 | 0.85 | 0.85 | 0.843 | 2160 |
| 1738358820 | 0.87 | 0 | 0.00 | 0.855 | 0.87 | 0.847 | 8790 |
| 1738272420 | 0.87 | 0.045 | 5.45 | 0.834 | 0.87 | 0.834 | 4870 |
| 1738186020 | 0.825 | -0.029 | -3.40 | 0.862 | 0.879 | 0.8189999 | 12260 |
| 1738099620 | 0.854 | 0.0380001 | 4.66 | 0.827 | 0.854 | 0.8159999 | 29191 |
| 1738013220 | 0.8159999 | 0.0639999 | 8.51 | 0.769 | 0.8179999 | 0.769 | 20889 |
| 1737754020 | 0.752 | 0.013 | 1.76 | 0.745 | 0.76 | 0.745 | 5805 |
| 1737667620 | 0.739 | -0.022 | -2.89 | 0.762 | 0.762 | 0.739 | 5037 |
| 1737581220 | 0.761 | 0.003 | 0.40 | 0.762 | 0.762 | 0.751 | 3100 |
| 1737494820 | 0.758 | -0.001 | -0.13 | 0.758 | 0.758 | 0.758 | 1193 |
| 1737408420 | 0.759 | -0.003 | -0.39 | 0.761 | 0.762 | 0.753 | 18440 |
| 1737149220 | 0.762 | 0.009 | 1.20 | 0.754 | 0.762 | 0.754 | 25544 |
| 1737062820 | 0.753 | -0.001 | -0.13 | 0.753 | 0.753 | 0.753 | 6800 |
| 1736976420 | 0.754 | 0.0570001 | 8.18 | 0.723 | 0.754 | 0.716 | 10883 |
| 1736890020 | 0.6969999 | -0.008 | -1.13 | 0.708 | 0.716 | 0.6969999 | 11655 |
| 1736803620 | 0.705 | -0.004 | -0.56 | 0.721 | 0.721 | 0.705 | 7368 |
| 1736544420 | 0.709 | 0 | 0.00 | 0.71 | 0.71 | 0.709 | 940 |
| 1736458020 | 0.709 | 0.006 | 0.85 | 0.706 | 0.709 | 0.706 | 15400 |
| 1736371620 | 0.703 | -0.023 | -3.17 | 0.708 | 0.708 | 0.703 | 8000 |
| 1736285220 | 0.726 | -0.003 | -0.41 | 0.73 | 0.733 | 0.718 | 5754 |
| 1736198820 | 0.729 | 0.004 | 0.55 | 0.732 | 0.732 | 0.729 | 5364 |
| 1735939620 | 0.725 | -0.001 | -0.14 | 0.711 | 0.725 | 0.711 | 4868 |
| 1735853220 | 0.726 | 0.012 | 1.68 | 0.721 | 0.727 | 0.721 | 8005 |
| 1735594020 | 0.714 | -0.003 | -0.42 | 0.719 | 0.726 | 0.711 | 89066 |
| 1735334820 | 0.717 | 0.036 | 5.29 | 0.7 | 0.717 | 0.699 | 36821 |
| 1734989220 | 0.681 | -0.018 | -2.58 | 0.711 | 0.711 | 0.673 | 26097 |
| 1734730020 | 0.699 | 0.044 | 6.72 | 0.661 | 0.699 | 0.661 | 42437 |
| 1734643620 | 0.655 | -0.016 | -2.38 | 0.66 | 0.666 | 0.655 | 60772 |
| 1734557220 | 0.671 | -0.016 | -2.33 | 0.6889999 | 0.6889999 | 0.669 | 28620 |
| 1734470820 | 0.687 | -0.005 | -0.72 | 0.682 | 0.687 | 0.68 | 4405 |
| 1734384420 | 0.6919999 | -0.007 | -1.00 | 0.699 | 0.699 | 0.6919999 | 23373 |
| 1734125220 | 0.699 | -0.045 | -6.05 | 0.729 | 0.729 | 0.699 | 10747 |
| 1734038820 | 0.744 | 0.013 | 1.78 | 0.737 | 0.744 | 0.737 | 2660 |
| 1733952420 | 0.731 | 0.011 | 1.53 | 0.731 | 0.731 | 0.73 | 2051 |
| 1733866020 | 0.72 | -0.038 | -5.01 | 0.754 | 0.754 | 0.72 | 16198 |
| 1733779620 | 0.758 | -0.022 | -2.82 | 0.747 | 0.759 | 0.745 | 46694 |
| 1733520420 | 0.78 | -0.001 | -0.13 | 0.792 | 0.792 | 0.78 | 13394 |
| 1733434020 | 0.781 | -0.014 | -1.76 | 0.783 | 0.789 | 0.777 | 10714 |
| 1733347620 | 0.795 | 0.021 | 2.71 | 0.771 | 0.799 | 0.768 | 17564 |
| 1733261220 | 0.774 | 0.003 | 0.39 | 0.769 | 0.785 | 0.766 | 41209 |
| 1733174820 | 0.771 | 0.024 | 3.21 | 0.76 | 0.774 | 0.75 | 34710 |
| 1732915620 | 0.747 | 0.014 | 1.91 | 0.754 | 0.769 | 0.747 | 23640 |
| 1732829220 | 0.733 | -0.006 | -0.81 | 0.735 | 0.74 | 0.728 | 33872 |
| 1732742820 | 0.739 | 0.029 | 4.08 | 0.699 | 0.742 | 0.699 | 25880 |
| 1732656420 | 0.71 | -0.024 | -3.27 | 0.724 | 0.724 | 0.699 | 19784 |
| 1732570020 | 0.734 | 0.061 | 9.06 | 0.662 | 0.734 | 0.662 | 106917 |
| 1732310820 | 0.673 | 0.023 | 3.54 | 0.659 | 0.673 | 0.654 | 39025 |
| 1732224420 | 0.65 | 0.04 | 6.56 | 0.59 | 0.655 | 0.59 | 60840 |
| 1732138020 | 0.61 | 0.01 | 1.67 | 0.609 | 0.61 | 0.59 | 33806 |
| 1732051620 | 0.6 | -0.033 | -5.21 | 0.636 | 0.636 | 0.594 | 105968 |
| 1731965220 | 0.633 | -0.065 | -9.31 | 0.678 | 0.6929999 | 0.633 | 64470 |
| 1731705960 | 0.698 | -0.124 | -15.09 | 0.799 | 0.799 | 0.6879999 | 114843 |
| 1731619560 | 0.8219999 | -0.11 | -11.80 | 0.916 | 0.916 | 0.8169999 | 30290 |
| 1731533160 | 0.932 | 0.005 | 0.54 | 0.919 | 0.932 | 0.918 | 12160 |
| 1731446820 | 0.927 | -0.005 | -0.54 | 0.925 | 0.93 | 0.917 | 30690 |
| 1731360420 | 0.932 | -0.019 | -2.00 | 0.952 | 0.952 | 0.932 | 15476 |
| 1731101220 | 0.951 | -0.025 | -2.56 | 0.962 | 0.962 | 0.951 | 1105 |
| 1731014760 | 0.976 | -0.003 | -0.31 | 0.974 | 0.976 | 0.972 | 4535 |
| 1730928360 | 0.979 | -0.003 | -0.31 | 0.979 | 0.979 | 0.979 | 1400 |
| 1730841960 | 0.982 | 0.009 | 0.92 | 0.982 | 0.982 | 0.982 | 4000 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
